6806 ヒロセ電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2118,31018,51018,20018,26050,00018,260
2021-10-2018,84018,98018,51018,66055,10018,660
2021-10-1918,54018,91018,31018,86075,90018,860
2021-10-1818,64018,64018,20018,56057,40018,560
2021-10-1518,15018,58018,13018,55059,00018,550
2021-10-1417,66018,01017,66017,97060,00017,970
2021-10-1317,58017,69017,39017,49068,50017,490
2021-10-1217,65017,74017,42017,58046,50017,580
2021-10-1117,49017,81017,27017,68056,10017,680
2021-10-0817,57017,76017,52017,54044,00017,540
2021-10-0717,48017,68017,35017,38072,00017,380
2021-10-0617,50017,92017,29017,29082,80017,290
2021-10-0517,54017,64017,18017,46064,00017,460
2021-10-0418,37018,42017,69017,85060,40017,850
2021-10-0118,47018,69018,15018,21060,50018,210
2021-09-3018,70018,89018,38018,63089,30018,630
2021-09-2918,58018,73018,52018,700102,00018,700
2021-09-2819,26019,26018,96019,18082,80019,180
2021-09-2719,78019,80019,31019,35068,40019,350
2021-09-2419,35019,86019,35019,740128,90019,740
2021-09-2219,56019,67019,24019,49065,40019,490
2021-09-2119,67019,76019,43019,670106,40019,670
2021-09-1719,90020,28019,83020,160262,60020,160
2021-09-1619,90019,96019,67019,820113,00019,820
2021-09-1519,64019,89019,51019,79097,30019,790
2021-09-1419,56019,91019,53019,87094,40019,870
2021-09-1319,33019,63019,25019,56090,30019,560
2021-09-1019,15019,49019,01019,44085,40019,440
2021-09-0918,89019,19018,82019,150134,10019,150
2021-09-0819,18019,39019,04019,23089,50019,230
2021-09-0719,46019,70019,22019,29069,00019,290
2021-09-0619,15019,30019,08019,26048,60019,260
2021-09-0318,61019,06018,53019,01080,40019,010
2021-09-0218,33018,65018,33018,65076,60018,650
2021-09-0118,35018,66018,29018,61082,80018,610
2021-08-3118,16018,40018,10018,330146,70018,330
2021-08-3018,58018,77018,47018,560122,00018,560
2021-08-2717,93018,28017,74018,180154,80018,180
2021-08-2617,56017,56017,28017,36039,10017,360
2021-08-2517,45017,59017,30017,59057,80017,590
2021-08-2417,16017,57017,16017,44059,60017,440
2021-08-2317,00017,31017,00017,16071,10017,160
2021-08-2016,83017,08016,72016,930102,60016,930
2021-08-1916,80017,14016,79016,88096,80016,880
2021-08-1816,85016,92016,70016,76064,30016,760
2021-08-1716,79016,95016,67016,79067,00016,790
2021-08-1617,07017,14016,72016,76061,70016,760
2021-08-1317,18017,34017,09017,27044,40017,270
2021-08-1217,47017,52017,19017,22050,40017,220
2021-08-1117,30017,47017,22017,35069,10017,350
2021-08-1017,16017,30016,97017,17075,20017,170
2021-08-0617,29017,31017,01017,06055,60017,060
2021-08-0517,15017,37017,11017,29054,70017,290
2021-08-0417,23017,28016,98017,18077,30017,180
2021-08-0317,06017,37017,05017,35090,90017,350
2021-08-0217,55017,55016,69017,160173,20017,160
2021-07-3016,66016,80016,33016,350109,10016,350
2021-07-2916,53016,67016,34016,66059,20016,660
2021-07-2816,62016,71016,48016,53083,50016,530
2021-07-2716,86016,89016,69016,81054,20016,810
2021-07-2616,67016,78016,55016,62077,50016,620
2021-07-2116,21016,32016,15016,27046,30016,270
2021-07-2016,00016,21016,00016,06051,80016,060
2021-07-1916,17016,29016,03016,20054,60016,200
2021-07-1616,46016,70016,30016,30067,80016,300
2021-07-1516,83016,85016,43016,46071,00016,460
2021-07-1416,98016,98016,74016,850139,10016,850
2021-07-1316,71016,89016,67016,75061,10016,750
2021-07-1216,52016,60016,38016,58070,60016,580
2021-07-0915,96016,24015,91016,21075,50016,210
2021-07-0816,23016,41016,12016,24071,50016,240
2021-07-0716,33016,41016,25016,41096,30016,410
2021-07-0616,50016,51016,33016,37052,30016,370
2021-07-0516,17016,50016,15016,46055,50016,460
2021-07-0216,15016,43016,15016,22053,70016,220
2021-07-0116,25016,40016,12016,22056,40016,220
2021-06-3016,58016,69016,25016,25080,00016,250
2021-06-2916,16016,28016,07016,21073,70016,210
2021-06-2816,50016,50016,19016,22075,60016,220
2021-06-2516,61016,65016,31016,45078,20016,450
2021-06-2416,19016,34016,10016,29055,10016,290
2021-06-2316,23016,52016,23016,270137,80016,270
2021-06-2215,82016,12015,81016,070108,20016,070
2021-06-2115,22015,61015,22015,540119,00015,540
2021-06-1816,04016,04015,45015,490244,50015,490
2021-06-1715,87015,92015,74015,910108,70015,910
2021-06-1616,15016,29016,04016,14091,10016,140
2021-06-1516,17016,47016,13016,35078,00016,350
2021-06-1416,19016,38016,14016,19058,10016,190
2021-06-1116,10016,10015,82015,89080,50015,890
2021-06-1015,99016,12015,71015,800112,50015,800
2021-06-0916,43016,57016,27016,390106,20016,390
2021-06-0816,41016,65016,40016,50048,50016,500
2021-06-0716,57016,57016,30016,37048,20016,370
2021-06-0416,52016,56016,26016,430135,40016,430
2021-06-0315,97016,28015,95016,110133,20016,110
2021-06-0215,45015,71015,31015,670128,90015,670
2021-06-0115,71015,82015,51015,59094,00015,590
2021-05-3115,67015,96015,51015,590100,30015,590
2021-05-2815,76015,93015,75015,770147,90015,770
2021-05-2715,66015,96015,50015,5001,187,90015,500
2021-05-2615,50015,92015,48015,860175,30015,860
2021-05-2515,72015,76015,47015,670260,20015,670
2021-05-2415,50015,75015,43015,620230,00015,620
2021-05-2115,11015,44015,02015,360174,50015,360
2021-05-2014,90015,25014,85015,140188,60015,140
2021-05-1914,96015,16014,80014,950191,00014,950
2021-05-1815,31015,41015,01015,190164,40015,190
2021-05-1715,24015,25014,77015,050119,20015,050
2021-05-1414,75015,30014,59015,250191,10015,250
2021-05-1314,50015,02014,50014,690108,40014,690
2021-05-1215,10015,21014,57014,770111,00014,770
2021-05-1115,25015,25014,98015,190167,30015,190
2021-05-1015,49015,51015,17015,500193,70015,500
2021-05-0715,90016,11015,17015,410402,30015,410
2021-05-0617,59017,78017,53017,640200,70017,640
2021-04-3017,87018,05017,35017,410101,80017,410
2021-04-2817,69018,02017,58017,91095,10017,910
2021-04-2717,91017,91017,57017,80084,10017,800
2021-04-2617,80018,09017,79017,960123,00017,960
2021-04-2317,51017,61017,37017,59057,80017,590
2021-04-2216,99017,60016,99017,58081,30017,580
2021-04-2117,02017,10016,78016,99052,50016,990
2021-04-2017,62017,62017,11017,29066,10017,290
2021-04-1917,53017,87017,51017,75050,60017,750
2021-04-1617,40017,55017,22017,53055,60017,530
2021-04-1517,02017,31017,02017,25035,50017,250
2021-04-1417,69017,69017,19017,28057,40017,280
2021-04-1317,70017,82017,45017,52086,90017,520
2021-04-1217,90018,08017,62017,79045,30017,790
2021-04-0917,75018,08017,72017,970120,50017,970
2021-04-0817,31017,55017,30017,51043,70017,510
2021-04-0717,08017,49016,98017,43099,90017,430
2021-04-0617,58017,59017,09017,12052,90017,120
2021-04-0517,59017,59017,41017,48024,90017,480
2021-04-0217,49017,52017,30017,52033,10017,520
2021-04-0117,35017,40017,14017,26045,20017,260
2021-03-3117,21017,35017,02017,02063,90017,020
2021-03-3017,66017,75017,16017,37079,30017,370
2021-03-2917,71017,89017,47017,72095,40017,720
2021-03-2617,50017,59017,31017,44085,80017,440
2021-03-2517,27017,39017,17017,28079,70017,280
2021-03-2417,54017,62017,25017,35090,20017,350
2021-03-2317,91018,05017,59017,61076,40017,610
2021-03-2217,80017,94017,38017,820147,60017,820
2021-03-1917,26017,59017,17017,460165,50017,460
2021-03-1817,08017,33017,02017,32075,40017,320
2021-03-1716,89017,32016,89017,07078,80017,070
2021-03-1616,48017,10016,48017,06094,80017,060
2021-03-1516,53016,63016,36016,63071,50016,630
2021-03-1216,37016,54016,29016,530137,00016,530
2021-03-1116,61016,62016,23016,270118,30016,270
2021-03-1016,85016,88016,59016,640121,60016,640
2021-03-0916,53016,81016,37016,760109,10016,760
2021-03-0816,80016,83016,27016,38050,50016,380
2021-03-0516,40016,50016,07016,49072,60016,490
2021-03-0416,06016,34016,06016,31084,50016,310
2021-03-0316,04016,18015,86016,16059,70016,160
2021-03-0215,99016,15015,85016,04085,40016,040
2021-03-0115,80015,94015,64015,75057,20015,750
2021-02-2616,16016,16015,44015,540133,00015,540
2021-02-2516,32016,39016,13016,24078,20016,240
2021-02-2416,48016,61016,17016,17099,90016,170
2021-02-2216,88016,99016,65016,78071,40016,780
2021-02-1916,41016,61016,36016,57054,00016,570
2021-02-1816,60016,80016,44016,56060,30016,560
2021-02-1716,34016,72016,33016,65084,40016,650
2021-02-1616,47016,56016,25016,33051,00016,330
2021-02-1516,21016,51016,19016,46047,30016,460
2021-02-1216,15016,24016,02016,11080,70016,110
2021-02-1016,30016,54016,03016,170120,60016,170
2021-02-0916,35016,51016,19016,460109,80016,460
2021-02-0816,20016,57016,02016,320110,40016,320
2021-02-0516,68016,68016,18016,430119,80016,430
2021-02-0417,40017,80016,45016,500251,10016,500
2021-02-0316,27017,09016,25017,040205,80017,040
2021-02-0216,37016,44016,12016,12098,90016,120
2021-02-0115,97016,41015,81016,340139,80016,340
2021-01-2916,73017,12016,40016,410126,90016,410
2021-01-2815,95016,70015,91016,690188,90016,690
2021-01-2715,92016,15015,85016,12061,90016,120
2021-01-2615,60016,23015,55015,87072,30015,870
2021-01-2515,49015,73015,45015,61034,80015,610
2021-01-2215,42015,52015,34015,42036,40015,420
2021-01-2115,60015,75015,48015,58065,50015,580
2021-01-2015,49015,52015,25015,48058,40015,480
2021-01-1915,49015,62015,30015,33049,40015,330
2021-01-1815,57015,59015,35015,49057,70015,490
2021-01-1515,99016,00015,56015,57093,90015,570
2021-01-1416,00016,41015,84015,96089,60015,960
2021-01-1315,58015,91015,52015,90086,30015,900
2021-01-1215,63015,71015,53015,63066,20015,630
2021-01-0815,59015,73015,54015,73062,30015,730
2021-01-0715,64015,72015,55015,55058,30015,550
2021-01-0615,60015,71015,35015,38047,90015,380
2021-01-0515,36015,73015,32015,68054,00015,680
2021-01-0415,44015,58015,31015,40055,30015,400

分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株